Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 20.23 | 21.13 | 20.03 | 20.43 | 1,902,305 | -0.05(-0.24%) |
Jul 30, 2018 | 20.83 | 20.87 | 20.31 | 20.48 | 1,393,872 | -0.39(-1.87%) |
Jul 27, 2018 | 20.98 | 21.21 | 20.87 | 20.87 | 471,797 | -0.01(-0.05%) |
Jul 26, 2018 | 21.33 | 21.36 | 20.87 | 20.88 | 1,314,222 | -0.60(-2.79%) |
Jul 25, 2018 | 21.58 | 21.60 | 21.15 | 21.48 | 1,043,055 | +0.11(+0.51%) |
Jul 24, 2018 | 21.54 | 21.72 | 21.34 | 21.37 | 1,153,363 | +0.01(+0.05%) |
Jul 23, 2018 | 21.85 | 21.92 | 21.34 | 21.36 | 1,199,967 | -0.41(-1.88%) |
Jul 20, 2018 | 22.24 | 22.24 | 21.51 | 21.77 | 1,357,629 | +0.07(+0.32%) |
Jul 19, 2018 | 21.85 | 21.85 | 21.35 | 21.70 | 1,539,946 | -0.40(-1.81%) |
Jul 18, 2018 | 22.73 | 22.73 | 22.08 | 22.10 | 1,632,707 | -0.18(-0.81%) |
Jul 17, 2018 | 22.07 | 22.42 | 21.76 | 22.28 | 2,071,581 | +0.55(+2.53%) |
Jul 16, 2018 | 22.06 | 22.46 | 21.66 | 21.73 | 2,187,882 | +0.25(+1.16%) |
Jul 13, 2018 | 22.45 | 22.46 | 21.07 | 21.48 | 3,062,783 | -0.78(-3.50%) |
Jul 12, 2018 | 22.35 | 22.73 | 22.05 | 22.26 | 1,936,931 | +0.09(+0.41%) |
Jul 11, 2018 | 22.98 | 23.11 | 22.05 | 22.17 | 2,043,322 | -1.52(-6.41%) |
Jul 10, 2018 | 23.98 | 24.00 | 23.27 | 23.68 | 1,861,527 | +0.32(+1.37%) |
Jul 09, 2018 | 23.66 | 24.70 | 23.29 | 23.37 | 1,862,857 | -0.05(-0.21%) |
Jul 06, 2018 | 22.32 | 23.50 | 21.92 | 23.42 | 2,348,710 | -0.06(-0.26%) |
Jul 05, 2018 | 25.36 | 25.58 | 22.96 | 23.48 | 6,386,634 | -2.71(-10.34%) |
Jul 03, 2018 | 26.18 | 26.18 | 26.18 | 0 | +1.23(+4.92%) | |
Jul 02, 2018 | 24.48 | 25.00 | 24.15 | 24.95 | 1,529,455 | +0.08(+0.32%) |
Jun 29, 2018 | 25.32 | 25.44 | 24.52 | 24.87 | 1,505,023 | -0.44(-1.74%) |
Jun 28, 2018 | 24.91 | 25.51 | 24.54 | 25.31 | 831,496 | +0.93(+3.81%) |
Jun 27, 2018 | 25.17 | 25.28 | 24.19 | 24.38 | 697,412 | -0.66(-2.63%) |
Jun 26, 2018 | 25.29 | 25.40 | 24.98 | 25.04 | 696,357 | -0.26(-1.03%) |
Jun 25, 2018 | 25.95 | 25.99 | 25.08 | 25.30 | 783,886 | -0.27(-1.05%) |
Jun 22, 2018 | 25.53 | 25.68 | 24.96 | 25.57 | 483,617 | +0.14(+0.55%) |
Jun 21, 2018 | 25.94 | 26.00 | 25.18 | 25.43 | 593,106 | -0.21(-0.82%) |
Jun 20, 2018 | 25.45 | 26.01 | 25.01 | 25.64 | 884,118 | +0.12(+0.47%) |
Jun 19, 2018 | 25.92 | 26.02 | 25.45 | 25.52 | 887,283 | -0.40(-1.54%) |
Jun 18, 2018 | 25.63 | 25.99 | 25.32 | 25.92 | 477,343 | +0.29(+1.13%) |
Jun 15, 2018 | 25.93 | 25.48 | 25.63 | 799,354 | -0.30(-1.15%) | |
Jun 14, 2018 | 26.63 | 26.63 | 25.63 | 25.93 | 1,119,062 | -0.49(-1.85%) |
Jun 13, 2018 | 26.30 | 26.84 | 25.91 | 26.42 | 1,183,727 | +0.10(+0.38%) |
Jun 12, 2018 | 24.88 | 27.65 | 24.80 | 26.32 | 2,793,502 | +1.47(+5.90%) |
Jun 11, 2018 | 24.62 | 25.27 | 24.62 | 24.85 | 756,996 | +0.38(+1.55%) |
Jun 08, 2018 | 24.45 | 24.50 | 23.63 | 24.47 | 941,394 | +0.56(+2.34%) |
Jun 07, 2018 | 24.40 | 24.44 | 23.07 | 23.91 | 1,317,411 | -0.10(-0.42%) |
Jun 06, 2018 | 24.26 | 24.01 | 1,229,019 | +0.83(+3.57%) | ||
Jun 05, 2018 | 23.94 | 23.99 | 23.18 | 23.19 | 772,504 | -0.93(-3.85%) |
Jun 04, 2018 | 24.20 | 24.42 | 24.04 | 24.11 | 982,258 | +0.00(+0.00%) |
Jun 01, 2018 | 24.07 | 24.44 | 23.61 | 24.11 | 846,631 | +0.10(+0.42%) |
May 31, 2018 | 24.12 | 24.17 | 23.79 | 24.01 | 624,916 | +0.05(+0.21%) |
May 30, 2018 | 23.72 | 24.07 | 22.82 | 23.96 | 1,581,817 | +0.35(+1.48%) |
May 29, 2018 | 24.39 | 24.78 | 23.51 | 23.62 | 1,304,125 | -1.73(-6.81%) |
May 25, 2018 | 25.34 | 25.34 | 25.34 | 0 | +0.38(+1.52%) | |
May 24, 2018 | 25.16 | 25.27 | 24.66 | 24.96 | 434,438 | -0.27(-1.07%) |
May 23, 2018 | 25.42 | 25.43 | 24.97 | 25.23 | 732,577 | +0.45(+1.81%) |
May 22, 2018 | 24.55 | 24.93 | 24.21 | 24.78 | 906,535 | +0.26(+1.06%) |
May 21, 2018 | 25.22 | 25.29 | 24.36 | 24.52 | 729,685 | +0.25(+1.03%) |
May 18, 2018 | 24.03 | 24.36 | 23.88 | 24.27 | 886,504 | -0.32(-1.30%) |
May 17, 2018 | 25.00 | 25.06 | 24.34 | 24.59 | 1,126,179 | -0.52(-2.07%) |
May 16, 2018 | 25.27 | 25.49 | 25.02 | 25.11 | 545,033 | +0.07(+0.28%) |
May 15, 2018 | 23.76 | 25.27 | 23.76 | 25.04 | 1,064,419 | +0.55(+2.24%) |
May 14, 2018 | 24.85 | 25.00 | 23.71 | 24.49 | 1,314,853 | -0.32(-1.29%) |
May 11, 2018 | 24.95 | 25.56 | 24.73 | 24.81 | 673,768 | -0.31(-1.23%) |
May 10, 2018 | 25.58 | 26.64 | 24.37 | 25.12 | 4,720,095 | -0.32(-1.26%) |
May 09, 2018 | 24.60 | 25.49 | 24.60 | 25.44 | 1,384,371 | +0.49(+1.96%) |
May 08, 2018 | 24.70 | 24.98 | 24.61 | 24.95 | 1,217,410 | +0.25(+1.01%) |
May 07, 2018 | 24.71 | 25.01 | 24.60 | 24.70 | 763,734 | -0.23(-0.92%) |
May 04, 2018 | 24.65 | 25.01 | 24.60 | 24.93 | 1,369,328 | +0.01(+0.04%) |
May 03, 2018 | 24.89 | 25.03 | 24.62 | 24.92 | 1,399,333 | +0.24(+0.97%) |
May 02, 2018 | 24.83 | 25.02 | 24.59 | 24.68 | 910,311 | -0.54(-2.14%) |
May 01, 2018 | 25.20 | 25.37 | 24.83 | 25.22 | 532,992 | +0.05(+0.20%) |
Apr 30, 2018 | 25.80 | 25.99 | 24.84 | 25.17 | 1,415,810 | -0.73(-2.81%) |
Apr 27, 2018 | 26.35 | 26.55 | 25.08 | 25.90 | 1,624,762 | -0.58(-2.19%) |
Apr 26, 2018 | 26.28 | 26.57 | 26.07 | 26.48 | 609,434 | +0.12(+0.45%) |
Apr 25, 2018 | 26.55 | 26.68 | 26.01 | 26.36 | 1,044,695 | -0.57(-2.12%) |
Apr 24, 2018 | 27.32 | 27.48 | 26.40 | 26.93 | 746,045 | -0.37(-1.35%) |
Apr 23, 2018 | 27.14 | 27.60 | 27.08 | 27.30 | 785,703 | -0.06(-0.22%) |
Apr 20, 2018 | 28.13 | 28.19 | 27.24 | 27.36 | 1,058,144 | +0.71(+2.65%) |
Apr 19, 2018 | 26.56 | 26.84 | 26.29 | 26.65 | 712,764 | -0.24(-0.89%) |
Apr 18, 2018 | 26.93 | 27.20 | 26.59 | 26.89 | 671,616 | +0.02(+0.07%) |
Apr 17, 2018 | 26.68 | 27.11 | 26.49 | 26.87 | 820,069 | +0.50(+1.89%) |
Apr 16, 2018 | 27.15 | 27.15 | 26.32 | 26.37 | 615,945 | -0.42(-1.56%) |
Apr 13, 2018 | 27.30 | 27.30 | 26.47 | 26.79 | 783,487 | -0.15(-0.55%) |
Apr 12, 2018 | 27.54 | 27.87 | 26.76 | 26.94 | 1,448,750 | -0.42(-1.53%) |
Apr 11, 2018 | 27.13 | 27.86 | 26.90 | 27.36 | 1,825,018 | +1.31(+5.04%) |
Apr 10, 2018 | 24.52 | 26.06 | 24.29 | 26.05 | 2,381,268 | +1.55(+6.34%) |
Apr 09, 2018 | 25.36 | 25.42 | 24.45 | 24.49 | 704,113 | -1.04(-4.05%) |
Apr 06, 2018 | 25.68 | 25.99 | 25.20 | 25.53 | 879,037 | -0.45(-1.72%) |
Apr 05, 2018 | 25.67 | 26.15 | 25.60 | 25.98 | 871,567 | +0.62(+2.43%) |
Apr 04, 2018 | 25.20 | 25.40 | 24.81 | 25.36 | 781,378 | -0.40(-1.55%) |
Apr 03, 2018 | 25.67 | 26.06 | 25.44 | 25.76 | 604,340 | +0.27(+1.05%) |
Apr 02, 2018 | 25.80 | 26.01 | 25.32 | 25.49 | 494,770 | -0.39(-1.50%) |
Mar 29, 2018 | 25.88 | 25.88 | 25.88 | 0 | +0.56(+2.20%) | |
Mar 28, 2018 | 25.44 | 25.56 | 25.06 | 25.32 | 878,162 | -0.09(-0.35%) |
Mar 27, 2018 | 25.63 | 26.10 | 25.30 | 25.41 | 856,738 | -0.23(-0.89%) |
Mar 26, 2018 | 25.73 | 25.81 | 25.33 | 25.64 | 837,341 | +0.25(+0.98%) |
Mar 23, 2018 | 25.45 | 25.60 | 25.07 | 25.39 | 1,048,373 | -0.05(-0.20%) |
Mar 22, 2018 | 25.71 | 25.98 | 25.39 | 25.44 | 1,293,512 | -0.46(-1.77%) |
Mar 21, 2018 | 26.10 | 26.11 | 25.56 | 25.90 | 1,328,708 | +1.28(+5.22%) |
Mar 20, 2018 | 24.77 | 24.97 | 24.44 | 24.61 | 1,087,927 | -0.25(-1.00%) |
Mar 19, 2018 | 25.06 | 25.29 | 24.70 | 24.86 | 575,211 | -0.38(-1.52%) |
Mar 16, 2018 | 25.11 | 25.33 | 25.08 | 25.25 | 686,429 | +0.03(+0.12%) |
Mar 15, 2018 | 25.61 | 25.67 | 24.98 | 25.22 | 756,005 | -0.53(-2.05%) |
Mar 14, 2018 | 26.50 | 26.67 | 25.71 | 25.74 | 716,750 | -0.66(-2.49%) |
Mar 13, 2018 | 26.80 | 27.28 | 25.76 | 26.40 | 2,290,275 | -0.29(-1.08%) |
Mar 12, 2018 | 27.15 | 27.34 | 26.55 | 26.69 | 1,015,609 | -0.34(-1.25%) |
Mar 09, 2018 | 26.13 | 27.23 | 26.07 | 27.03 | 1,676,239 | +1.70(+6.71%) |
Mar 08, 2018 | 25.48 | 25.61 | 24.29 | 25.33 | 2,140,930 | -0.77(-2.93%) |
Mar 07, 2018 | 26.24 | 25.73 | 26.09 | 831,785 | +0.01(+0.04%) | |
Mar 06, 2018 | 26.37 | 26.40 | 26.04 | 26.08 | 723,423 | -0.31(-1.17%) |
Mar 05, 2018 | 26.05 | 26.51 | 25.95 | 26.39 | 470,054 | +0.17(+0.64%) |
Mar 02, 2018 | 26.33 | 26.69 | 25.79 | 26.22 | 1,062,187 | -0.19(-0.72%) |
Mar 01, 2018 | 26.75 | 26.97 | 26.21 | 26.41 | 739,644 | -0.16(-0.60%) |
Feb 28, 2018 | 27.59 | 27.59 | 26.20 | 26.57 | 1,330,771 | -1.20(-4.33%) |
Feb 27, 2018 | 28.05 | 28.14 | 27.65 | 27.77 | 689,755 | -0.02(-0.07%) |
Feb 26, 2018 | 28.37 | 28.39 | 27.55 | 27.79 | 815,289 | +0.12(+0.43%) |
Feb 23, 2018 | 27.53 | 27.68 | 27.32 | 27.67 | 565,822 | +0.43(+1.57%) |
Feb 22, 2018 | 27.21 | 27.24 | 796,448 | -0.10(-0.36%) | ||
Feb 21, 2018 | 27.43 | 27.90 | 27.26 | 27.34 | 879,942 | -0.10(-0.36%) |
Feb 20, 2018 | 27.16 | 27.58 | 27.14 | 27.44 | 764,861 | +0.35(+1.28%) |
Feb 16, 2018 | 27.10 | 27.10 | 27.10 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 26.94 | 27.17 | 26.77 | 27.10 | 1,196,011 | +0.14(+0.52%) |
Feb 14, 2018 | 26.60 | 27.08 | 26.35 | 26.96 | 878,895 | +0.16(+0.59%) |
Feb 13, 2018 | 26.86 | 26.80 | 678,522 | +0.13(+0.48%) | ||
Feb 12, 2018 | 26.46 | 26.87 | 26.14 | 26.67 | 669,885 | +0.50(+1.90%) |
Feb 09, 2018 | 26.00 | 26.35 | 25.11 | 26.17 | 1,572,394 | +0.43(+1.66%) |
Feb 08, 2018 | 26.92 | 26.92 | 25.73 | 25.74 | 1,574,119 | -0.34(-1.30%) |
Feb 07, 2018 | 26.77 | 26.81 | 26.01 | 26.08 | 937,032 | -0.88(-3.25%) |
Feb 06, 2018 | 25.76 | 27.11 | 25.65 | 26.96 | 2,665,424 | +1.50(+5.90%) |
Feb 05, 2018 | 26.10 | 26.11 | 25.21 | 25.46 | 896,334 | -0.88(-3.32%) |
Feb 02, 2018 | 26.37 | 26.65 | 25.71 | 26.33 | 1,965,095 | +0.80(+3.12%) |
Feb 01, 2018 | 25.35 | 25.75 | 25.24 | 25.53 | 1,172,839 | +0.43(+1.70%) |
Jan 31, 2018 | 25.40 | 25.59 | 24.86 | 25.11 | 1,701,140 | -0.18(-0.71%) |
Jan 30, 2018 | 25.07 | 25.41 | 24.85 | 25.29 | 1,088,883 | -0.01(-0.04%) |
Jan 29, 2018 | 25.01 | 25.34 | 24.93 | 25.30 | 1,295,517 | -0.06(-0.24%) |
Jan 26, 2018 | 25.14 | 25.41 | 24.79 | 25.36 | 1,599,311 | +0.34(+1.35%) |
Jan 25, 2018 | 24.91 | 25.35 | 24.58 | 25.02 | 871,048 | +0.12(+0.48%) |
Jan 24, 2018 | 24.58 | 25.18 | 24.20 | 24.90 | 1,337,327 | +0.90(+3.77%) |
Jan 23, 2018 | 23.92 | 24.20 | 23.76 | 23.99 | 1,585,112 | -0.34(-1.39%) |
Jan 22, 2018 | 24.41 | 24.52 | 24.25 | 24.33 | 713,127 | -0.21(-0.85%) |
Jan 19, 2018 | 24.55 | 24.66 | 24.32 | 24.54 | 1,721,438 | +0.18(+0.73%) |
Jan 18, 2018 | 24.61 | 24.70 | 24.05 | 24.36 | 1,750,347 | -0.19(-0.77%) |
Jan 17, 2018 | 24.44 | 24.71 | 23.41 | 24.55 | 2,083,112 | -0.09(-0.36%) |
Jan 16, 2018 | 24.95 | 25.03 | 24.39 | 24.64 | 1,509,782 | -0.57(-2.25%) |
Jan 12, 2018 | 25.21 | 25.21 | 25.21 | 0 | -0.18(-0.71%) | |
Jan 11, 2018 | 25.10 | 25.40 | 25.05 | 25.39 | 1,448,578 | +0.30(+1.19%) |
Jan 10, 2018 | 25.11 | 25.35 | 24.84 | 25.09 | 1,429,951 | +0.25(+1.00%) |
Jan 09, 2018 | 25.43 | 25.46 | 24.71 | 24.84 | 1,642,764 | -0.47(-1.85%) |
Jan 08, 2018 | 25.61 | 25.67 | 25.20 | 25.31 | 1,845,698 | -0.31(-1.20%) |
Jan 05, 2018 | 26.79 | 26.90 | 24.86 | 25.61 | 5,304,638 | -1.12(-4.20%) |
Jan 04, 2018 | 26.83 | 27.29 | 26.60 | 26.74 | 3,448,147 | +0.64(+2.44%) |
Jan 03, 2018 | 25.70 | 26.46 | 25.60 | 26.10 | 3,484,254 | +1.01(+4.04%) |
Jan 02, 2018 | 24.85 | 25.29 | 24.58 | 25.09 | 1,598,521 | +1.29(+5.43%) |
Dec 29, 2017 | 23.79 | 23.79 | 23.79 | 0 | -0.22(-0.91%) | |
Dec 28, 2017 | 24.49 | 24.65 | 23.87 | 24.01 | 1,661,535 | -0.25(-1.02%) |
Dec 27, 2017 | 25.48 | 25.75 | 24.21 | 24.26 | 3,708,242 | -0.86(-3.40%) |
Dec 26, 2017 | 24.19 | 25.57 | 24.16 | 25.12 | 3,532,879 | +1.15(+4.81%) |
Dec 22, 2017 | 25.41 | 25.46 | 23.73 | 23.96 | 7,490,582 | -0.32(-1.31%) |
Dec 21, 2017 | 19.82 | 26.10 | 19.76 | 24.28 | 17,007,948 | +4.41(+22.16%) |
Dec 20, 2017 | 20.21 | 20.21 | 19.77 | 19.88 | 875,064 | +0.00(+0.00%) |
Dec 19, 2017 | 19.86 | 20.06 | 19.73 | 19.88 | 1,143,150 | +0.20(+1.01%) |
Dec 18, 2017 | 19.82 | 19.90 | 19.59 | 19.68 | 1,438,603 | +0.27(+1.38%) |
Dec 15, 2017 | 19.65 | 19.80 | 19.39 | 19.41 | 1,298,372 | +0.01(+0.05%) |
Dec 14, 2017 | 19.54 | 19.64 | 19.38 | 19.40 | 672,645 | -0.17(-0.86%) |
Dec 13, 2017 | 20.25 | 20.40 | 19.50 | 19.57 | 890,651 | -0.41(-2.04%) |
Dec 12, 2017 | 19.94 | 20.10 | 19.75 | 19.98 | 1,987,504 | -0.17(-0.84%) |
Dec 11, 2017 | 19.84 | 20.23 | 19.76 | 20.15 | 1,079,088 | +0.31(+1.55%) |
Dec 08, 2017 | 19.64 | 19.93 | 19.55 | 19.84 | 1,556,102 | +0.30(+1.53%) |
Dec 07, 2017 | 19.14 | 19.68 | 19.08 | 19.54 | 1,711,296 | -0.01(-0.05%) |
Dec 06, 2017 | 19.15 | 19.66 | 19.09 | 19.55 | 1,112,023 | +0.45(+2.34%) |
Dec 05, 2017 | 19.05 | 19.26 | 19.01 | 19.10 | 1,289,990 | +0.21(+1.11%) |
Dec 04, 2017 | 18.99 | 19.38 | 18.88 | 18.89 | 1,223,016 | +0.05(+0.26%) |
Dec 01, 2017 | 19.02 | 19.09 | 18.80 | 18.84 | 928,740 | -0.19(-0.99%) |
Nov 30, 2017 | 18.98 | 19.16 | 18.89 | 19.03 | 1,011,586 | -0.13(-0.67%) |
Nov 29, 2017 | 19.23 | 19.40 | 19.09 | 19.16 | 1,213,868 | -0.03(-0.16%) |
Nov 28, 2017 | 19.21 | 19.33 | 19.05 | 19.19 | 1,338,302 | +0.12(+0.63%) |
Nov 27, 2017 | 18.91 | 19.11 | 18.80 | 19.07 | 789,689 | -0.21(-1.08%) |
Nov 24, 2017 | 19.27 | 19.32 | 19.18 | 19.28 | 312,634 | +0.04(+0.21%) |
Nov 22, 2017 | 19.27 | 19.34 | 19.13 | 19.24 | 542,259 | +0.17(+0.89%) |
Nov 21, 2017 | 19.25 | 19.25 | 19.02 | 19.07 | 811,926 | +0.27(+1.43%) |
Nov 20, 2017 | 18.65 | 19.00 | 18.60 | 18.80 | 1,057,821 | +0.13(+0.69%) |
Nov 17, 2017 | 18.61 | 18.76 | 18.61 | 18.67 | 932,793 | +0.06(+0.32%) |
Nov 16, 2017 | 18.68 | 18.70 | 18.49 | 18.61 | 917,718 | +0.24(+1.30%) |
Nov 15, 2017 | 18.42 | 18.49 | 18.26 | 18.38 | 481,856 | -0.11(-0.59%) |
Nov 14, 2017 | 18.81 | 18.86 | 18.40 | 18.48 | 944,787 | -0.37(-1.95%) |
Nov 13, 2017 | 18.89 | 18.94 | 18.71 | 18.85 | 840,314 | -0.16(-0.84%) |
Nov 10, 2017 | 19.12 | 19.21 | 18.97 | 19.01 | 723,899 | -0.41(-2.10%) |
Nov 09, 2017 | 19.76 | 19.94 | 19.38 | 19.42 | 826,519 | -0.34(-1.71%) |
Nov 08, 2017 | 19.96 | 19.97 | 19.54 | 19.76 | 2,360,084 | -0.19(-0.95%) |
Nov 07, 2017 | 19.78 | 20.00 | 19.69 | 19.95 | 2,949,607 | +0.02(+0.10%) |
Nov 06, 2017 | 19.69 | 20.01 | 19.63 | 19.93 | 1,639,596 | +0.18(+0.91%) |
Nov 03, 2017 | 19.32 | 19.97 | 19.26 | 19.75 | 3,929,577 | +0.65(+3.38%) |
Nov 02, 2017 | 18.97 | 19.15 | 18.86 | 19.10 | 1,667,467 | +0.12(+0.63%) |
Nov 01, 2017 | 19.24 | 19.50 | 18.94 | 18.98 | 2,632,662 | -0.05(-0.26%) |
Oct 31, 2017 | 18.51 | 19.13 | 18.35 | 19.03 | 3,223,714 | +0.31(+1.65%) |
Oct 30, 2017 | 18.62 | 18.76 | 18.39 | 18.72 | 2,644,767 | -0.40(-2.08%) |
Oct 27, 2017 | 19.12 | 19.28 | 18.98 | 19.12 | 2,627,964 | -0.58(-2.93%) |
Oct 26, 2017 | 20.20 | 20.20 | 19.50 | 19.70 | 2,872,793 | -0.02(-0.10%) |
Oct 25, 2017 | 19.89 | 19.91 | 19.24 | 19.72 | 2,194,878 | -0.30(-1.49%) |
Oct 24, 2017 | 20.02 | 20.07 | 19.84 | 20.02 | 2,333,111 | +0.06(+0.30%) |
Oct 23, 2017 | 20.21 | 20.21 | 19.74 | 19.96 | 2,213,728 | -0.32(-1.57%) |
Oct 20, 2017 | 20.46 | 20.46 | 20.22 | 20.27 | 1,612,574 | -0.04(-0.20%) |
Oct 19, 2017 | 20.20 | 20.38 | 20.12 | 20.31 | 2,295,876 | +0.05(+0.25%) |
Oct 18, 2017 | 20.23 | 20.54 | 20.16 | 20.26 | 2,859,273 | +0.07(+0.34%) |
Oct 17, 2017 | 20.31 | 20.48 | 19.76 | 20.20 | 6,379,551 | -1.10(-5.18%) |
Oct 16, 2017 | 22.02 | 22.07 | 21.28 | 21.30 | 1,112,850 | -0.63(-2.86%) |
Oct 13, 2017 | 22.17 | 22.18 | 21.86 | 21.93 | 1,133,711 | -0.24(-1.08%) |
Oct 12, 2017 | 22.16 | 22.44 | 21.84 | 22.16 | 2,834,140 | -0.10(-0.45%) |
Oct 11, 2017 | 22.58 | 22.65 | 22.14 | 22.26 | 996,469 | -0.23(-1.02%) |
Oct 10, 2017 | 22.21 | 22.54 | 21.23 | 22.49 | 1,877,963 | +0.11(+0.49%) |
Oct 09, 2017 | 22.63 | 22.63 | 22.28 | 22.38 | 1,157,643 | -0.20(-0.88%) |
Oct 06, 2017 | 22.17 | 22.87 | 22.07 | 22.58 | 1,567,846 | +0.16(+0.71%) |
Oct 05, 2017 | 22.86 | 22.99 | 22.40 | 22.42 | 1,006,210 | -0.35(-1.53%) |
Oct 04, 2017 | 22.79 | 22.85 | 22.67 | 22.77 | 1,392,116 | -0.01(-0.04%) |
Oct 03, 2017 | 22.80 | 22.83 | 22.65 | 22.78 | 2,052,087 | +0.03(+0.13%) |
Oct 02, 2017 | 22.49 | 22.82 | 22.45 | 22.75 | 632,626 | +0.27(+1.19%) |
Sep 29, 2017 | 22.59 | 22.61 | 22.28 | 22.48 | 803,686 | -0.06(-0.26%) |
Sep 28, 2017 | 22.75 | 22.88 | 22.52 | 22.54 | 995,984 | -0.31(-1.35%) |
Sep 27, 2017 | 22.85 | 1,938,133 | +0.25(+1.10%) | |||
Sep 26, 2017 | 22.67 | 22.80 | 22.54 | 22.60 | 1,169,873 | -0.05(-0.22%) |
Sep 25, 2017 | 22.63 | 22.85 | 22.48 | 22.65 | 1,005,629 | -0.28(-1.21%) |
Sep 22, 2017 | 22.98 | 23.03 | 22.88 | 22.93 | 1,287,624 | -0.01(-0.04%) |
Sep 21, 2017 | 23.15 | 23.18 | 22.75 | 22.94 | 1,676,685 | -0.16(-0.69%) |
Sep 20, 2017 | 23.50 | 23.52 | 22.92 | 23.10 | 2,924,149 | -0.43(-1.82%) |
Sep 19, 2017 | 23.56 | 23.71 | 23.48 | 23.53 | 1,128,766 | +0.07(+0.30%) |
Sep 18, 2017 | 23.70 | 23.92 | 23.38 | 23.46 | 997,317 | -0.21(-0.88%) |
Sep 15, 2017 | 23.61 | 23.75 | 23.53 | 23.66 | 1,051,230 | +0.05(+0.21%) |
Sep 14, 2017 | 23.58 | 23.83 | 23.33 | 23.61 | 935,599 | -0.12(-0.50%) |
Sep 13, 2017 | 23.41 | 23.81 | 23.34 | 23.73 | 680,279 | +0.36(+1.53%) |
Sep 12, 2017 | 23.11 | 23.54 | 23.11 | 23.38 | 1,160,742 | -0.09(-0.38%) |
Sep 11, 2017 | 23.61 | 23.64 | 23.42 | 23.47 | 864,777 | +0.09(+0.38%) |
Sep 08, 2017 | 23.41 | 23.60 | 23.22 | 23.38 | 701,500 | +0.02(+0.08%) |
Sep 07, 2017 | 23.37 | 23.53 | 23.29 | 23.36 | 706,139 | +0.07(+0.30%) |
Sep 06, 2017 | 23.26 | 23.42 | 23.16 | 23.29 | 2,610,486 | +0.72(+3.21%) |
Sep 05, 2017 | 22.59 | 22.87 | 22.42 | 22.56 | 1,658,291 | -0.07(-0.31%) |
Sep 01, 2017 | 22.66 | 22.89 | 22.52 | 22.63 | 1,464,576 | +0.11(+0.48%) |
Aug 31, 2017 | 22.46 | 22.58 | 22.42 | 22.52 | 1,035,823 | +0.13(+0.58%) |
Aug 30, 2017 | 22.15 | 22.53 | 22.10 | 22.39 | 1,401,301 | +0.20(+0.89%) |
Aug 29, 2017 | 21.19 | 22.20 | 21.19 | 22.20 | 1,489,955 | +0.88(+4.14%) |
Aug 28, 2017 | 21.51 | 21.51 | 21.08 | 21.31 | 719,228 | -0.15(-0.69%) |
Aug 25, 2017 | 21.81 | 21.88 | 21.41 | 21.46 | 561,435 | -0.30(-1.37%) |
Aug 24, 2017 | 21.49 | 21.94 | 21.47 | 21.76 | 1,094,799 | +0.26(+1.20%) |
Aug 23, 2017 | 21.38 | 21.58 | 21.29 | 21.50 | 796,988 | +0.14(+0.65%) |
Aug 22, 2017 | 20.94 | 21.60 | 20.94 | 21.36 | 861,764 | +0.53(+2.52%) |
Aug 21, 2017 | 20.89 | 21.22 | 20.74 | 20.84 | 1,281,617 | -0.03(-0.14%) |
Aug 18, 2017 | 20.89 | 21.14 | 20.68 | 20.87 | 1,909,695 | +0.00(+0.00%) |
Aug 17, 2017 | 21.23 | 21.53 | 20.79 | 20.87 | 2,370,517 | -0.59(-2.73%) |
Aug 16, 2017 | 21.38 | 21.52 | 21.27 | 21.45 | 995,310 | +0.35(+1.65%) |
Aug 15, 2017 | 21.03 | 21.20 | 21.00 | 21.10 | 975,380 | +0.26(+1.24%) |
Aug 14, 2017 | 20.68 | 21.03 | 20.66 | 20.85 | 958,267 | +0.19(+0.91%) |
Aug 11, 2017 | 20.59 | 20.97 | 20.58 | 20.66 | 1,409,162 | +0.05(+0.24%) |
Aug 10, 2017 | 20.72 | 20.76 | 20.42 | 20.61 | 3,108,295 | -0.63(-2.94%) |
Aug 09, 2017 | 21.09 | 21.33 | 21.00 | 21.23 | 1,928,718 | +0.08(+0.38%) |
Aug 08, 2017 | 20.82 | 21.46 | 20.77 | 21.15 | 1,833,380 | +0.47(+2.25%) |
Aug 07, 2017 | 20.54 | 20.85 | 20.43 | 20.69 | 1,157,573 | +0.28(+1.36%) |
Aug 04, 2017 | 19.90 | 20.43 | 19.82 | 20.41 | 2,255,809 | +0.51(+2.54%) |
Aug 03, 2017 | 19.80 | 19.93 | 19.70 | 19.90 | 3,728,013 | +0.10(+0.50%) |
Aug 02, 2017 | 19.81 | 19.93 | 19.72 | 19.80 | 1,287,836 | -0.04(-0.20%) |